VIE:NVDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	176.00	178.50	176.00	178.50	178.50	2.20%	559
Jun 11, 2026	175.32	176.28	174.64	174.66	174.66	-0.63%	1,063
Jun 10, 2026	178.32	178.42	175.50	175.76	175.76	-0.26%	1,311
Jun 9, 2026	182.26	182.94	176.22	176.22	176.22	-2.05%	298
Jun 8, 2026	179.36	182.40	179.36	179.90	179.90	-0.51%	1,338
Jun 5, 2026	184.66	185.60	180.82	180.82	180.82	-2.69%	433
Jun 4, 2026	185.48	185.82	182.22	185.82	185.82	-4.18%	1,287
Jun 2, 2026	194.02	205.00	193.56	194.14	193.92	2.76%	2,245
Jun 1, 2026	185.46	191.00	184.34	188.92	188.71	2.28%	1,123
May 29, 2026	185.14	185.14	183.40	184.70	184.50	1.08%	437
May 28, 2026	181.84	184.02	181.16	182.72	182.52	1.25%	868
May 27, 2026	183.80	186.00	179.72	180.46	180.26	-2.07%	1,221
May 26, 2026	186.62	187.52	184.28	184.28	184.08	-2.56%	679
May 25, 2026	188.50	189.12	188.50	189.12	188.91	0.67%	628
May 22, 2026	190.32	190.74	186.84	187.86	187.65	-0.50%	869
May 21, 2026	191.10	193.28	188.80	188.80	188.59	-2.61%	955
May 20, 2026	192.50	193.86	190.90	193.86	193.64	1.65%	945
May 19, 2026	190.54	191.22	188.72	190.72	190.51	0.07%	1,163
May 18, 2026	192.78	197.66	189.64	190.58	190.37	-2.90%	1,694
May 15, 2026	200.40	200.40	194.80	196.28	196.06	-2.88%	1,510
May 14, 2026	197.62	202.10	196.08	202.10	201.88	4.74%	1,592
May 13, 2026	191.42	193.34	190.00	192.96	192.75	4.79%	1,139
May 12, 2026	185.02	190.40	184.14	184.14	183.94	-2.05%	535
May 11, 2026	182.18	188.52	181.16	188.00	187.79	2.16%	1,404
May 8, 2026	181.22	184.66	181.00	184.02	183.82	1.83%	1,520
May 7, 2026	176.78	181.30	175.90	180.72	180.52	2.71%	2,393
May 6, 2026	167.46	175.96	167.46	175.96	175.76	4.54%	1,244
May 5, 2026	169.98	170.86	168.18	168.32	168.13	0.65%	1,107
May 4, 2026	170.36	171.50	167.08	167.24	167.05	-2.77%	1,273
Apr 30, 2026	179.02	180.44	170.96	172.00	171.81	-4.59%	1,230
Apr 29, 2026	182.36	183.08	179.76	180.28	180.08	1.14%	2,642
Apr 28, 2026	184.28	184.46	178.24	178.24	178.04	-0.34%	1,352
Apr 27, 2026	178.14	180.00	177.58	178.84	178.64	-0.27%	726
Apr 24, 2026	171.18	179.32	170.60	179.32	179.12	3.68%	853
Apr 23, 2026	172.26	174.00	171.66	172.96	172.77	0.63%	476
Apr 22, 2026	171.34	172.16	170.66	171.88	171.69	0.41%	561
Apr 21, 2026	171.34	172.60	171.18	171.18	170.99	1.41%	611
Apr 20, 2026	169.48	169.98	168.74	168.80	168.61	-0.73%	481
Apr 17, 2026	168.12	170.04	168.12	170.04	169.85	0.53%	197
Apr 16, 2026	169.50	169.66	166.98	169.14	168.95	-0.02%	865
Apr 15, 2026	165.74	169.18	165.64	169.18	168.99	3.20%	868
Apr 14, 2026	160.66	163.94	160.66	163.94	163.76	1.79%	541
Apr 13, 2026	159.04	162.00	155.00	161.06	160.88	-0.17%	1,294
Apr 10, 2026	156.56	161.34	156.18	161.34	161.16	3.17%	637
Apr 9, 2026	154.86	156.40	154.64	156.38	156.21	0.75%	566
Apr 8, 2026	156.86	158.30	154.92	155.22	155.05	2.66%	985
Apr 7, 2026	153.02	153.02	150.86	151.20	151.03	-1.10%	1,388
Apr 2, 2026	149.08	152.88	147.90	152.88	152.71	0.49%	688
Apr 1, 2026	152.90	152.90	150.82	152.14	151.97	2.98%	747
Mar 31, 2026	144.90	147.90	144.90	147.74	147.58	1.28%	872